Spot 285.03
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.10 | 57.20 | 55.15 | +1.00 | 53.5% | 230 | 53.5% | +0.00 | — | — | 0.05 | — |
| — | 50.80 | 54.50 | 52.65 | +1.00 | 53.4% | 232.5 | — | — | — | — | 3.80 | — |
| — | 48.30 | 52.00 | 50.15 | — | — | 235 | — | — | — | — | 0.30 | — |
| — | 45.80 | 49.50 | 47.65 | — | — | 237.5 | — | — | — | — | 0.85 | — |
| — | 43.90 | 47.20 | 45.55 | — | — | 240 | — | — | — | — | 0.15 | — |
| — | 40.80 | 44.50 | 42.65 | — | — | 242.5 | — | — | — | — | 0.60 | — |
| — | 38.30 | 42.00 | 40.15 | +1.00 | 55.0% | 245 | 55.0% | +0.00 | — | — | 0.30 | — |
| — | 35.80 | 39.50 | 37.65 | +1.00 | 56.2% | 247.5 | 56.2% | +0.00 | — | — | 0.35 | — |
| — | 33.60 | 37.00 | 35.30 | +1.00 | 58.2% | 250 | 58.2% | -0.00 | — | — | 0.05 | — |
| — | 30.80 | 34.50 | 32.65 | +1.00 | 60.8% | 252.5 | 60.8% | -0.00 | — | — | 1.25 | — |
| — | 29.20 | 32.20 | 30.70 | +1.00 | 64.0% | 255 | 64.0% | -0.00 | — | — | 0.05 | — |
| — | 25.70 | 29.70 | 27.70 | +1.00 | 67.3% | 257.5 | 67.3% | -0.00 | — | — | 0.30 | — |
| — | 23.90 | 26.30 | 25.10 | +0.99 | 70.2% | 260 | 70.2% | -0.01 | — | — | 0.10 | — |
| — | 21.40 | 24.80 | 23.10 | +0.99 | 71.9% | 262.5 | 71.9% | -0.01 | 0.42 | 0.05 | 0.80 | — |
| — | 18.30 | 21.80 | 20.05 | +0.98 | 72.1% | 265 | 72.1% | -0.02 | — | — | 0.35 | — |
| — | 15.80 | 19.90 | 17.85 | +0.96 | 70.4% | 267.5 | 70.4% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 13.50 | 17.40 | 15.45 | +0.94 | 68.0% | 270 | 68.0% | -0.06 | — | — | 0.70 | — |
| — | 11.10 | 15.10 | 13.10 | +0.91 | 65.4% | 272.5 | 65.4% | -0.09 | 0.40 | 0.05 | 0.75 | — |
| — | 9.90 | 12.80 | 11.35 | +0.87 | 63.2% | 275 | 63.2% | -0.13 | 0.65 | 0.50 | 0.80 | — |
| — | 7.40 | 10.50 | 8.95 | +0.80 | 61.5% | 277.5 | 61.5% | -0.20 | 1.10 | 0.25 | 1.95 | — |
| — | 5.50 | 7.10 | 6.30 | +0.72 | 60.3% | 280 | 60.3% | -0.28 | 1.27 | 0.25 | 2.30 | — |
| — | 3.50 | 5.50 | 4.50 | +0.62 | 59.5% | 282.5 | 59.5% | -0.38 | 2.38 | 1.15 | 3.60 | — |
| — | 2.60 | 5.00 | 3.80 | +0.51 | 59.2% | 285 | 59.2% | -0.49 | 3.23 | 1.85 | 4.60 | — |
| — | 2.10 | 3.70 | 2.90 | +0.40 | 59.3% | 287.5 | 59.3% | -0.60 | 5.05 | 3.50 | 6.60 | — |
| — | 1.00 | 1.95 | 1.48 | +0.30 | 59.8% | 290 | 59.8% | -0.70 | 6.80 | 5.00 | 8.60 | — |
| — | 0.70 | 1.60 | 1.15 | +0.21 | 60.8% | 292.5 | 60.8% | -0.79 | 8.55 | 7.30 | 9.80 | — |
| — | 0.50 | 0.85 | 0.68 | +0.15 | 62.2% | 295 | 62.2% | -0.85 | 10.75 | 9.00 | 12.50 | — |
| — | — | 0.55 | — | +0.10 | 63.9% | 297.5 | 63.9% | -0.90 | 12.85 | 10.90 | 14.80 | — |
| 711 | 0.20 | 0.40 | 0.30 | +0.07 | 65.9% | 300 | 65.9% | -0.93 | 15.35 | 13.60 | 17.10 | — |
| — | 0.05 | 0.30 | 0.17 | +0.05 | 67.7% | 302.5 | 67.7% | -0.95 | 17.50 | 15.60 | 19.40 | — |
| — | 0.10 | 0.25 | 0.17 | +0.03 | 69.2% | 305 | 69.2% | -0.97 | 19.65 | 18.00 | 21.30 | — |
| — | — | 0.55 | — | +0.02 | 70.5% | 307.5 | 70.5% | -0.98 | 22.65 | 20.90 | 24.40 | — |
| — | — | 0.15 | — | +0.01 | 71.1% | 310 | 71.1% | -0.99 | 25.00 | 23.00 | 27.00 | — |
| — | — | 0.05 | — | +0.01 | 70.9% | 312.5 | 70.9% | -0.99 | 27.50 | 25.60 | 29.40 | — |
| — | — | 0.15 | — | +0.00 | 69.8% | 315 | 69.8% | -1.00 | 30.15 | 28.30 | 32.00 | — |
| — | — | 1.10 | — | +0.00 | 68.2% | 317.5 | 68.2% | -1.00 | 32.65 | 30.90 | 34.40 | — |
| — | — | 0.10 | — | +0.00 | 66.2% | 320 | 66.2% | -1.00 | 35.15 | 33.40 | 36.90 | — |
| — | — | 0.50 | — | +0.00 | 64.1% | 322.5 | 64.1% | -1.00 | 37.50 | 35.60 | 39.40 | — |
| — | — | 0.10 | — | +0.00 | 62.5% | 325 | 62.5% | -1.00 | 40.15 | 38.40 | 41.90 | — |
| — | — | 0.70 | — | +0.00 | 61.1% | 327.5 | 61.1% | -1.00 | 42.50 | 40.60 | 44.40 | — |
| — | — | 0.20 | — | +0.00 | 60.0% | 330 | 60.0% | -1.00 | 45.15 | 43.40 | 46.90 | — |
| — | — | 2.80 | — | +0.00 | 59.1% | 332.5 | 59.1% | -1.00 | 47.65 | 45.90 | 49.40 | — |
| — | — | 0.10 | — | +0.00 | 58.5% | 335 | 58.5% | -1.00 | 50.15 | 48.40 | 51.90 | — |
| — | — | 1.20 | — | +0.00 | 58.1% | 337.5 | 58.1% | -1.00 | 52.50 | 50.60 | 54.40 | — |
| — | — | 0.05 | — | +0.00 | 57.7% | 340 | 57.7% | -1.00 | 55.15 | 53.40 | 56.90 | — |
| — | — | 3.60 | — | +0.00 | 57.4% | 342.5 | 57.4% | -1.00 | 57.50 | 55.60 | 59.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.